Nanjing Cosmos Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.100	13.220	12.880	13.180	13.099	5,967,216
2026-04-22	12.930	13.060	12.820	13.010	12.931	2,998,020
2026-04-21	12.690	13.020	12.610	12.980	12.901	4,257,720
2026-04-20	12.590	12.720	12.450	12.700	12.622	2,807,843
2026-04-17	12.600	12.650	12.500	12.530	12.453	2,133,180
2026-04-16	12.500	12.600	12.450	12.580	12.503	1,961,340
2026-04-15	12.610	12.650	12.480	12.480	12.404	1,960,430
2026-04-14	12.600	12.660	12.490	12.600	12.523	2,220,082
2026-04-13	12.500	12.550	12.400	12.530	12.453	1,920,700
2026-04-10	12.450	12.660	12.450	12.540	12.463	2,774,360
2026-04-09	12.600	12.650	12.360	12.400	12.324	2,878,580
2026-04-08	12.450	12.660	12.390	12.640	12.563	4,818,085
2026-04-07	12.120	12.250	12.080	12.170	12.096	2,133,790
2026-04-03	12.400	12.430	12.090	12.100	12.026	2,338,320
2026-04-02	12.460	12.490	12.300	12.380	12.304	2,362,820
2026-04-01	12.340	12.510	12.200	12.460	12.384	2,611,660
2026-03-31	12.310	12.450	12.210	12.220	12.145	2,765,360
2026-03-30	12.230	12.490	12.190	12.350	12.275	3,100,197
2026-03-27	12.160	12.520	12.110	12.450	12.374	3,004,940
2026-03-26	12.480	12.800	12.270	12.340	12.265	3,372,280
2026-03-25	12.350	12.620	12.260	12.600	12.523	5,345,570
2026-03-24	12.150	12.380	11.980	12.350	12.275	6,247,491
2026-03-23	12.880	12.880	11.820	11.930	11.857	13,349,970
2026-03-20	14.050	14.070	13.160	13.160	13.080	11,975,350
2026-03-19	13.410	14.350	13.300	13.900	13.815	18,657,750
2026-03-18	13.240	13.340	13.080	13.170	13.090	3,491,830
2026-03-17	13.450	13.510	13.260	13.260	13.179	3,210,805
2026-03-16	13.430	13.570	13.340	13.430	13.348	3,326,920
2026-03-13	13.520	13.720	13.430	13.450	13.368	3,818,100
2026-03-12	13.440	13.650	13.410	13.520	13.437	4,244,160
2026-03-11	13.400	13.530	13.380	13.450	13.368	2,753,987
2026-03-10	13.470	13.500	13.290	13.460	13.378	4,612,101
2026-03-09	13.380	13.630	13.210	13.270	13.189	6,858,460
2026-03-06	13.110	13.520	13.110	13.440	13.358	4,215,929
2026-03-05	13.380	13.450	13.080	13.160	13.080	3,537,474
2026-03-04	13.140	13.460	13.020	13.220	13.139	4,221,634
2026-03-03	13.710	13.780	13.180	13.250	13.169	6,380,125
2026-03-02	13.980	14.190	13.580	13.680	13.596	7,194,867
2026-02-27	14.130	14.250	14.030	14.180	14.093	4,281,731
2026-02-26	14.200	14.250	14.050	14.140	14.054	4,512,883
2026-02-25	13.940	14.420	13.940	14.180	14.093	5,974,694
2026-02-24	13.870	14.020	13.750	13.940	13.855	4,068,677
2026-02-13	13.930	14.010	13.690	13.700	13.616	4,126,897
2026-02-12	14.130	14.160	13.860	13.900	13.815	5,518,483
2026-02-11	13.990	14.400	13.960	14.160	14.073	7,030,296
2026-02-10	14.070	14.100	13.940	14.000	13.914	3,899,954
2026-02-09	13.850	14.190	13.700	14.070	13.984	8,325,810
2026-02-06	13.780	13.830	13.620	13.710	13.626	6,610,168
2026-02-05	13.600	14.300	13.550	13.950	13.865	12,607,840
2026-02-04	13.450	13.640	13.440	13.630	13.547	6,775,921
2026-02-03	13.440	13.550	13.200	13.520	13.437	4,231,177
2026-02-02	13.630	13.800	13.290	13.290	13.209	5,514,800
2026-01-30	13.610	13.810	13.470	13.720	13.636	7,079,475
2026-01-29	13.500	13.790	13.370	13.670	13.586	7,598,065
2026-01-28	13.750	13.920	13.510	13.540	13.457	6,850,040
2026-01-27	13.930	13.990	13.490	13.810	13.726	6,339,544
2026-01-26	14.320	14.340	13.890	13.970	13.885	8,373,744
2026-01-23	14.140	14.350	14.080	14.300	14.213	7,966,975
2026-01-22	14.110	14.290	13.870	14.160	14.073	8,210,771
2026-01-21	13.970	14.090	13.800	13.980	13.895	4,670,788

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0700 CNY
2025-06-04	0.3000 CNY
2024-09-02	0.6000 CNY
2024-05-17	1.5000 CNY
2023-06-02	1.0000 CNY
2022-06-27	0.4500 CNY
2021-06-02	0.1500 CNY
2020-11-06	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.